| 2019 |
| 04/18 | 2,949 | 2,960 | 2,903 | 2,905 | -2.19% | 514,300 | 4096億500万 | -2.88% |
| 04/17 | 3,005 | 3,005 | 2,968 | 2,970 | -1% | 532,900 | 4187億7000万 | -0.83% |
| 04/16 | 3,035 | 3,040 | 2,999 | 3,000 | -1.15% | 347,900 | 4230億 | +0.1% |
| 04/15 | 3,030 | 3,040 | 3,015 | 3,035 | +1% | 404,600 | 4279億3500万 | +1.23% |
| 04/12 | 3,005 | 3,015 | 2,963 | 3,005 | +0.4% | 709,100 | 4237億500万 | +0.23% |
| 04/11 | 2,969 | 2,995 | 2,964 | 2,993 | +0.61% | 306,500 | 4220億1300万 | -0.27% |
| 04/10 | 2,969 | 2,977 | 2,945 | 2,975 | -0.77% | 504,300 | 4194億7500万 | -0.97% |
| 04/09 | 3,015 | 3,015 | 2,988 | 2,998 | -0.89% | 381,900 | 4227億1800万 | -0.27% |
| 04/08 | 3,055 | 3,055 | 3,010 | 3,025 | +0.33% | 341,300 | 4265億2500万 | +0.57% |
| 04/05 | 3,065 | 3,065 | 3,005 | 3,015 | -0.5% | 311,200 | 4251億1500万 | +0.2% |
| 04/04 | 3,040 | 3,050 | 3,020 | 3,030 | 0% | 285,400 | 4272億3000万 | +0.76% |
| 04/03 | 3,045 | 3,050 | 2,999 | 3,030 | -1.3% | 579,600 | 4272億3000万 | +0.87% |
| 04/02 | 3,120 | 3,120 | 3,040 | 3,070 | -0.32% | 513,800 | 4328億7000万 | +2.37% |
| 04/01 | 3,080 | 3,110 | 3,070 | 3,080 | +1.99% | 773,200 | 4342億8000万 | +2.91% |
| 03/29 | 2,992 | 3,025 | 2,972 | 3,020 | +2.65% | 657,500 | 4258億2000万 | +1.1% |
| 03/28 | 2,989 | 2,989 | 2,933 | 2,942 | -1.61% | 664,400 | 4148億2200万 | -1.41% |
| 03/27 | 2,961 | 2,998 | 2,959 | 2,990 | +0.81% | 757,700 | 4215億9000万 | +0.2% |
| 03/26 | 2,896 | 2,969 | 2,895 | 2,966 | +2.91% | 767,500 | 4182億600万 | -0.5% |
| 03/25 | 15:00 自己株式の市場買付及び取得終了に関するお知らせ |
| 03/25 | 2,935 | 2,935 | 2,869 | 2,882 | -2.47% | 593,100 | 4063億6200万 | -3.16% |
| 03/22 | 2,983 | 2,987 | 2,936 | 2,955 | -0.14% | 514,800 | 4166億5500万 | -0.57% |
| 03/20 | 2,965 | 2,965 | 2,930 | 2,959 | -0.54% | 450,600 | 4172億1900万 | -0.27% |
| 03/19 | 2,990 | 2,990 | 2,958 | 2,975 | -0.1% | 520,400 | 4194億7500万 | +0.51% |
| 03/18 | 3,015 | 3,035 | 2,976 | 2,978 | -0.27% | 732,400 | 4198億9800万 | +0.85% |
| 03/15 | 2,980 | 3,020 | 2,969 | 2,986 | -0.33% | 855,700 | 4210億2600万 | +1.43% |
| 03/14 | 3,015 | 3,030 | 2,987 | 2,996 | -0.1% | 620,200 | 4224億3600万 | +2.01% |
| 03/13 | 3,020 | 3,040 | 2,982 | 2,999 | -1.02% | 522,500 | 4228億5900万 | +2.29% |
| 03/12 | 3,050 | 3,075 | 3,020 | 3,030 | +0.17% | 493,600 | 4272億3000万 | +3.55% |
| 03/11 | 3,015 | 3,050 | 3,010 | 3,025 | 0% | 354,000 | 4265億2500万 | +3.6% |
| 03/08 | 3,060 | 3,070 | 3,015 | 3,025 | -1.79% | 1,298,000 | 4265億2500万 | +3.88% |
| 03/07 | 3,055 | 3,115 | 3,050 | 3,080 | +0.16% | 778,600 | 4342億8000万 | +6.02% |
| 03/06 | 3,035 | 3,085 | 3,015 | 3,075 | +1.65% | 684,100 | 4335億7500万 | +6.29% |
| 03/05 | 3,025 | 3,050 | 3,005 | 3,025 | -0.17% | 414,900 | 4265億2500万 | +4.89% |
| 03/04 | 15:00 自己株式の市場買付に関するお知らせ |
| 03/04 | 3,100 | 3,100 | 3,025 | 3,030 | -1.14% | 771,700 | 4272億3000万 | +5.39% |
| 03/01 | 2,989 | 3,080 | 2,980 | 3,065 | +3.06% | 826,500 | 4321億6500万 | +6.91% |
| 02/28 | 2,953 | 3,015 | 2,953 | 2,974 | +1.26% | 722,400 | 4193億3400万 | +4.1% |
| 02/27 | 2,913 | 2,944 | 2,910 | 2,937 | +1.14% | 450,100 | 4141億1700万 | +3.02% |
| 02/26 | 2,908 | 2,929 | 2,898 | 2,904 | -0.72% | 496,100 | 4094億6400万 | +2% |
| 02/25 | 2,940 | 2,964 | 2,919 | 2,925 | -0.44% | 536,600 | 4124億2500万 | +2.85% |
| 02/22 | 2,935 | 2,947 | 2,904 | 2,938 | -0.24% | 536,000 | 4142億5800万 | +3.45% |
| 02/21 | 2,928 | 2,958 | 2,912 | 2,945 | +0.58% | 605,300 | 4152億4500万 | +3.95% |
| 02/20 | 2,926 | 2,958 | 2,906 | 2,928 | -0.07% | 635,500 | 4128億4800万 | +3.57% |
| 02/19 | 2,858 | 2,940 | 2,857 | 2,930 | +3.21% | 566,900 | 4131億3000万 | +3.79% |
| 02/18 | 2,850 | 2,854 | 2,815 | 2,839 | +2.05% | 413,400 | 4002億9900万 | +0.82% |
| 02/15 | 2,808 | 2,821 | 2,763 | 2,782 | -1.14% | 449,400 | 3922億6200万 | -1.07% |
| 02/14 | 2,811 | 2,824 | 2,798 | 2,814 | +1.11% | 410,300 | 3967億7400万 | +0.14% |
| 02/13 | 2,806 | 2,832 | 2,783 | 2,783 | -0.82% | 512,900 | 3924億300万 | -0.89% |
| 02/12 | 2,719 | 2,813 | 2,712 | 2,806 | +1.34% | 659,100 | 3956億4600万 | 0% |
| 02/08 | 15:00 2019年3月期第3四半期決算短信補足説明資料 |
| 02/08 | 15:00 簡易株式交換による北有建設株式会社及び北興産業株式会社の完全子会社化に関するお知らせ |
| 02/08 | 15:00 2019年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 2,748 | 2,806 | 2,742 | 2,769 | -1.04% | 884,800 | 3904億2900万 | -1.14% |
| 02/07 | 2,844 | 2,850 | 2,786 | 2,798 | -2.51% | 478,900 | 3945億1800万 | +0.04% |
| 02/06 | 2,878 | 2,888 | 2,861 | 2,870 | +0.31% | 365,600 | 4046億7000万 | +2.79% |
| 02/05 | 2,895 | 2,898 | 2,852 | 2,861 | -0.35% | 396,200 | 4034億100万 | +2.91% |
| 02/04 | 15:00 自己株式の市場買付に関するお知らせ |
| 02/04 | 2,850 | 2,889 | 2,843 | 2,871 | +1.34% | 533,800 | 4048億1100万 | +3.83% |
| 02/01 | 2,869 | 2,874 | 2,821 | 2,833 | -0.07% | 426,600 | 3994億5300万 | +2.91% |
| 01/31 | 2,860 | 2,874 | 2,822 | 2,835 | +1.25% | 477,600 | 3997億3500万 | +3.28% |
| 01/30 | 2,813 | 2,823 | 2,789 | 2,800 | -0.99% | 355,400 | 3948億 | +2.23% |
| 01/29 | 2,799 | 2,835 | 2,781 | 2,828 | +0.93% | 434,700 | 3987億4800万 | +3.4% |
| 01/28 | 2,839 | 2,839 | 2,794 | 2,802 | -1.34% | 341,900 | 3950億8200万 | +2.56% |
| 01/25 | 2,816 | 2,855 | 2,816 | 2,840 | +0.85% | 421,700 | 4004億4000万 | +4.07% |
| 01/24 | 2,812 | 2,830 | 2,790 | 2,816 | +0.07% | 223,300 | 3970億5600万 | +3.34% |
| 01/23 | 2,810 | 2,841 | 2,800 | 2,814 | -0.95% | 452,200 | 3967億7400万 | +3.46% |
| 01/22 | 2,832 | 2,854 | 2,814 | 2,841 | +0.46% | 433,100 | 4005億8100万 | +4.72% |
| 01/21 | 2,828 | 2,863 | 2,818 | 2,828 | +0.07% | 439,700 | 3987億4800万 | +4.51% |
| 01/18 | 2,767 | 2,842 | 2,763 | 2,826 | +1.8% | 492,400 | 3984億6600万 | +4.59% |
| 01/17 | 2,805 | 2,816 | 2,772 | 2,776 | -0.57% | 451,300 | 3914億1600万 | +2.89% |
| 01/16 | 2,852 | 2,864 | 2,788 | 2,792 | -1.27% | 473,800 | 3936億7200万 | +3.48% |
| 01/15 | 2,769 | 2,828 | 2,730 | 2,828 | +3.17% | 685,100 | 3987億4800万 | +4.78% |
| 01/11 | 2,732 | 2,759 | 2,687 | 2,741 | -0.04% | 895,000 | 3864億8100万 | +1.41% |
| 01/10 | 2,726 | 2,751 | 2,711 | 2,742 | -0.22% | 390,500 | 3866億2200万 | +1.18% |
| 01/09 | 2,767 | 2,785 | 2,741 | 2,748 | -0.22% | 412,500 | 3874億6800万 | +1.14% |
| 01/08 | 15:00 自己株式の市場買付に関するお知らせ |
| 01/08 | 2,784 | 2,794 | 2,724 | 2,754 | +0.73% | 660,500 | 3883億1400万 | +1.18% |
| 01/07 | 2,767 | 2,785 | 2,728 | 2,734 | +2.24% | 675,800 | 3854億9400万 | +0.29% |
| 01/04 | 2,611 | 2,674 | 2,590 | 2,674 | -0.34% | 563,600 | 3770億3400万 | -2.05% |
| 2018 |
| 12/28 | 2,689 | 2,695 | 2,653 | 2,683 | +0.41% | 542,100 | 3783億300万 | -1.9% |
| 12/27 | 2,635 | 2,680 | 2,614 | 2,672 | +4.05% | 890,100 | 3767億5200万 | -2.48% |
| 12/26 | 2,483 | 2,573 | 2,483 | 2,568 | +3.59% | 877,400 | 3620億8800万 | -6.48% |
| 12/25 | 2,471 | 2,504 | 2,455 | 2,479 | -3.58% | 732,400 | 3495億3900万 | -10.08% |
| 12/21 | 2,638 | 2,638 | 2,542 | 2,571 | -2.43% | 610,600 | 3625億1100万 | -7.18% |
| 12/20 | 2,681 | 2,717 | 2,619 | 2,635 | -1.9% | 709,500 | 3715億3500万 | -5.25% |
| 12/19 | 2,684 | 2,707 | 2,660 | 2,686 | -0.37% | 402,500 | 3787億2600万 | -3.69% |
| 12/18 | 2,746 | 2,746 | 2,676 | 2,696 | -1.96% | 574,000 | 3801億3600万 | -3.58% |
| 12/17 | 2,717 | 2,756 | 2,712 | 2,750 | +1.1% | 440,400 | 3877億5000万 | -2.07% |
| 12/14 | 2,770 | 2,789 | 2,714 | 2,720 | -1.27% | 1,398,500 | 3835億2000万 | -3.41% |
| 12/13 | 2,715 | 2,761 | 2,710 | 2,755 | +2.38% | 510,300 | 3884億5500万 | -2.41% |
| 12/12 | 2,605 | 2,696 | 2,594 | 2,691 | +1.82% | 1,028,100 | 3794億3100万 | -4.88% |
| 12/11 | 2,651 | 2,657 | 2,612 | 2,643 | -0.49% | 810,600 | 3726億6300万 | -7.03% |
| 12/10 | 2,655 | 2,671 | 2,643 | 2,656 | -2.46% | 692,000 | 3744億9600万 | -7.04% |
| 12/07 | 2,719 | 2,733 | 2,686 | 2,723 | -0.55% | 616,300 | 3839億4300万 | -5.29% |
| 12/06 | 2,742 | 2,756 | 2,701 | 2,738 | -0.9% | 718,700 | 3860億5800万 | -5.39% |
| 12/05 | 2,782 | 2,797 | 2,742 | 2,763 | -1.78% | 845,800 | 3895億8300万 | -5.05% |
| 12/04 | 16:00 自己株式の市場買付に関するお知らせ |
| 12/04 | 2,890 | 2,912 | 2,805 | 2,813 | -3.99% | 634,800 | 3966億3300万 | -3.76% |
| 12/03 | 16:40 自己株式の市場買付及び取得終了に関するお知らせ |
| 12/03 | 2,964 | 2,974 | 2,926 | 2,930 | 0% | 467,000 | 4131億3000万 | -0.07% |
| 11/30 | 2,909 | 2,935 | 2,897 | 2,930 | +0.55% | 567,600 | 4131億3000万 | -0.2% |
| 11/29 | 2,895 | 2,933 | 2,884 | 2,914 | +1.89% | 535,900 | 4108億7400万 | -0.95% |
| 11/28 | 2,862 | 2,872 | 2,838 | 2,860 | -0.31% | 535,400 | 4032億6000万 | -3.15% |
| 11/27 | 2,877 | 2,886 | 2,857 | 2,869 | +0.99% | 749,700 | 4045億2900万 | -3.17% |
| 11/26 | 2,805 | 2,858 | 2,805 | 2,841 | +1.5% | 666,600 | 4005億8100万 | -4.47% |
| 11/22 | 2,807 | 2,822 | 2,769 | 2,799 | +0.25% | 509,900 | 3946億5900万 | -6.23% |
| 11/21 | 2,800 | 2,801 | 2,771 | 2,792 | -1.31% | 409,800 | 3936億7200万 | -6.93% |
| 11/20 | 2,820 | 2,834 | 2,800 | 2,829 | -0.25% | 407,100 | 3988億8900万 | -6.2% |
| 11/19 | 2,810 | 2,850 | 2,805 | 2,836 | +0.85% | 571,800 | 3998億7600万 | -6.4% |
